Mercados españoles abiertos en 2 hrs 7 min

Eli Lilly and Company (LLY)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
831,26+10,92 (+1,33%)
Al cierre: 04:00PM EDT
833,55 +2,29 (+0,28%)
Después del cierre: 07:59PM EDT
Intervalo de fechas:
04 jun 2023 - 04 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
03 jun 2024823,83838,28818,50831,26831,262.536.000
31 may 2024818,80826,21811,10820,34820,344.472.100
30 may 2024812,79819,99806,11815,06815,061.986.300
29 may 2024803,00815,61802,09811,53811,532.380.000
28 may 2024809,00809,00788,25807,86807,862.483.500
24 may 2024808,00810,12804,15807,43807,431.774.600
23 may 2024810,00820,61802,16808,45808,453.025.800
22 may 2024801,00804,88795,25802,91802,911.767.500
21 may 2024792,46816,61791,39803,17803,174.334.500
20 may 2024766,90784,33766,12783,18783,182.188.800
17 may 2024772,89774,87767,10770,00770,001.670.300
16 may 2024784,71786,48770,14771,12771,122.299.700
15 may 2024764,15787,66763,10787,02787,023.038.300
15 may 20241.3 Dividendo
14 may 2024751,52764,50751,52763,98762,681.956.200
13 may 2024763,50763,55750,53757,70756,411.848.900
10 may 2024774,02777,42760,00760,00758,712.082.300
09 may 2024777,00784,00769,20771,55770,242.522.100
08 may 2024779,10781,35772,20775,00773,682.089.800
07 may 2024768,90779,09762,11777,77776,452.879.400
06 may 2024738,04766,99736,00766,68765,383.398.300
03 may 2024743,00745,00730,34734,97733,724.595.100
02 may 2024777,34777,34754,29755,91754,623.205.600
01 may 2024774,76782,61768,25776,75775,432.802.100
30 abr 2024775,00795,50767,66781,10779,777.437.100
29 abr 2024735,75740,58729,61737,20735,952.665.600
26 abr 2024723,48737,45721,00733,51732,262.009.200
25 abr 2024725,00727,99718,30724,87723,642.608.800
24 abr 2024752,64752,64728,79732,20730,952.133.400
23 abr 2024741,20746,16731,44745,69744,422.042.000
22 abr 2024729,74737,88725,42731,33730,092.354.100
19 abr 2024749,16750,01722,07726,31725,073.503.900
18 abr 2024749,42752,20743,77745,95744,681.717.300
17 abr 2024759,20771,83744,88750,77749,493.069.400
16 abr 2024751,68753,14743,00746,74745,472.569.800
15 abr 2024760,07768,00749,52750,77749,492.358.600
12 abr 2024759,57763,50749,79751,64750,362.490.000
11 abr 2024759,78763,33750,67759,59758,301.594.800
10 abr 2024751,28765,26746,83761,98760,681.700.300
09 abr 2024777,64777,82750,65757,24755,952.464.800
08 abr 2024785,02785,20773,35777,29775,971.664.200
05 abr 2024765,47786,71763,09784,21782,882.111.900
04 abr 2024781,54787,90767,82768,08766,772.354.000
03 abr 2024765,69787,25765,41775,99774,673.044.900
02 abr 2024755,07765,07753,50763,96762,662.596.800
01 abr 2024776,00777,50753,82760,55759,262.921.300
28 mar 2024780,32793,67776,44777,96776,643.209.400
27 mar 2024778,71785,26767,38778,18776,862.297.700
26 mar 2024774,20778,33769,00774,90773,582.099.000
25 mar 2024771,10778,49768,15773,14771,821.806.600
22 mar 2024770,00777,00767,28770,61769,301.979.700
21 mar 2024774,00780,54758,88770,26768,953.013.200
20 mar 2024770,11773,16756,64772,86771,542.038.000
19 mar 2024758,44773,85755,00772,78771,472.557.100
18 mar 2024762,28769,68758,25762,66761,362.521.400
15 mar 2024755,38760,89747,71754,17752,893.729.300
14 mar 2024764,95768,00749,40760,73759,442.647.500
13 mar 2024757,00760,77745,71757,84756,552.357.500
12 mar 2024740,96755,97738,01754,95753,672.701.700
11 mar 2024752,21756,80727,62734,37733,123.968.900
08 mar 2024780,00780,00755,00762,14760,844.042.900
07 mar 2024771,84792,99761,12780,16778,833.977.400
06 mar 2024784,29787,85774,00779,77778,442.518.600
05 mar 2024785,31788,53769,28777,59776,273.168.700
04 mar 2024796,44800,78786,16792,28790,933.855.600
01 mar 2024769,02784,08764,13782,12780,794.240.500
29 feb 2024753,08756,46744,03753,68752,403.905.400
28 feb 2024762,25763,00751,66757,64756,352.716.300
27 feb 2024754,90772,95745,44765,00763,702.716.700
26 feb 2024771,30780,22769,12771,92770,612.243.800
23 feb 2024774,00777,65762,26769,54768,232.394.800
22 feb 2024763,58775,12756,27769,64768,333.167.400
21 feb 2024738,08749,50733,24745,91744,643.548.700
20 feb 2024790,00793,38753,20755,66754,374.701.100
16 feb 2024771,03794,47763,50782,06780,735.000.700
15 feb 2024755,80762,99750,01757,78756,492.507.000
14 feb 2024745,82764,05745,00757,31756,023.394.300
14 feb 20241.3 Dividendo
13 feb 2024730,18742,98730,18742,97740,412.860.300
12 feb 2024740,80740,80726,45737,26734,722.932.300
09 feb 2024735,50745,70733,61740,16737,612.833.900
08 feb 2024728,32741,00725,75735,68733,144.636.900
07 feb 2024710,38740,99707,02725,38722,885.798.000
06 feb 2024742,00742,00691,10705,03702,608.187.300
05 feb 2024691,02711,88682,53706,20703,767.602.400
02 feb 2024662,38672,62659,74667,65665,353.018.000
01 feb 2024647,33660,52643,17660,43658,152.494.300
31 ene 2024650,38663,55637,00645,61643,384.719.000
30 ene 2024645,70646,80641,00644,98642,762.006.100
29 ene 2024641,50645,65639,77645,00642,782.718.500
26 ene 2024637,35639,60630,50639,25637,052.410.300
25 ene 2024627,37632,61624,68627,62625,462.407.900
24 ene 2024633,52643,17632,00633,70631,512.276.900
23 ene 2024627,69630,00614,82629,68627,512.525.000
22 ene 2024630,00632,64625,00630,88628,702.030.200
19 ene 2024622,39629,59620,00628,58626,413.120.500
18 ene 2024621,28623,88612,70623,35621,203.385.000
17 ene 2024639,45640,52625,19628,91626,742.124.100
16 ene 2024643,91647,73633,67634,57632,382.413.600
12 ene 2024638,20644,00633,01642,92640,702.066.400
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...